Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

13.85 -0.16 (-1.17%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 1.721 1.813 1.721 1.794 173,470 +0.05(+2.96%)
Jul 29, 2010 1.753 1.783 1.702 1.742 89,829 +0.00(+0.00%)
Jul 28, 2010 1.794 1.808 1.677 1.742 182,943 -0.06(-3.46%)
Jul 27, 2010 1.802 1.835 1.781 1.805 210,418 +0.02(+1.07%)
Jul 26, 2010 1.721 1.791 1.721 1.786 226,170 +0.07(+3.79%)
Jul 23, 2010 1.691 1.723 1.677 1.721 146,623 +0.02(+0.96%)
Jul 22, 2010 1.672 1.704 1.631 1.704 236,283 +0.07(+3.98%)
Jul 21, 2010 1.734 1.751 1.639 1.639 99,566 -0.09(-5.04%)
Jul 20, 2010 1.645 1.732 1.620 1.726 112,868 +0.06(+3.76%)
Jul 19, 2010 1.653 1.672 1.629 1.664 92,722 +0.01(+0.82%)
Jul 16, 2010 1.647 1.658 1.620 1.650 232,051 -0.01(-0.49%)
Jul 15, 2010 1.737 1.742 1.647 1.658 131,193 -0.07(-4.06%)
Jul 14, 2010 1.750 1.758 1.718 1.728 106,004 -0.04(-1.99%)
Jul 13, 2010 1.731 1.780 1.693 1.764 340,296 +0.07(+3.98%)
Jul 12, 2010 1.745 1.750 1.696 1.696 99,135 -0.06(-3.53%)
Jul 09, 2010 1.661 1.766 1.661 1.758 251,831 +0.09(+5.34%)
Jul 08, 2010 1.650 1.674 1.642 1.669 215,433 +0.02(+1.48%)
Jul 07, 2010 1.626 1.645 1.620 1.645 229,485 +0.02(+1.50%)
Jul 06, 2010 1.626 1.647 1.602 1.620 488,007 +0.01(+0.84%)
Jul 02, 2010 1.607 1.610 1.556 1.607 224,560 +0.01(+0.51%)
Jul 01, 2010 1.518 1.612 1.518 1.599 233,117 +0.02(+1.54%)
Jun 30, 2010 1.612 1.614 1.575 1.575 212,697 -0.02(-1.19%)
Jun 29, 2010 1.550 1.604 1.550 1.593 457,667 -0.04(-2.32%)
Jun 25, 2010 1.593 1.631 1.580 1.631 477,628 +0.05(+3.25%)
Jun 24, 2010 1.564 1.591 1.564 1.580 149,548 +0.00(+0.00%)
Jun 23, 2010 1.566 1.593 1.553 1.580 183,272 +0.01(+0.86%)
Jun 22, 2010 1.591 1.615 1.566 1.566 147,944 -0.01(-0.68%)
Jun 21, 2010 1.634 1.634 1.545 1.577 186,108 -0.01(-0.85%)
Jun 18, 2010 1.539 1.599 1.539 1.591 552,186 +0.06(+4.25%)
Jun 17, 2010 1.534 1.563 1.443 1.526 399,324 +0.01(+0.53%)
Jun 16, 2010 1.526 1.545 1.499 1.518 86,443 -0.02(-1.57%)
Jun 15, 2010 1.475 1.553 1.432 1.542 376,817 +0.08(+5.70%)
Jun 14, 2010 1.448 1.475 1.437 1.459 214,889 +0.03(+2.26%)
Jun 11, 2010 1.389 1.427 1.362 1.427 354,503 +0.02(+1.72%)
Jun 10, 2010 1.411 1.432 1.381 1.403 171,123 +0.03(+1.95%)
Jun 09, 2010 1.419 1.432 1.360 1.376 195,793 -0.03(-1.91%)
Jun 08, 2010 1.416 1.435 1.392 1.403 232,873 +0.00(+0.19%)
Jun 07, 2010 1.421 1.456 1.400 1.400 168,774 -0.02(-1.14%)
Jun 04, 2010 1.435 1.480 1.416 1.416 416,213 -0.07(-4.69%)
Jun 03, 2010 1.502 1.515 1.435 1.486 274,540 -0.01(-0.54%)
Jun 02, 2010 1.421 1.515 1.421 1.494 208,669 +0.09(+6.71%)
Jun 01, 2010 1.445 1.529 1.400 1.400 290,261 -0.03(-2.43%)
May 28, 2010 1.518 1.537 1.421 1.435 339,733 -0.08(-5.48%)
May 27, 2010 1.478 1.518 1.478 1.518 248,005 +0.09(+6.39%)
May 26, 2010 1.464 1.523 1.427 1.427 329,172 -0.02(-1.66%)
May 25, 2010 1.378 1.470 1.362 1.451 275,129 +0.05(+3.24%)
May 24, 2010 1.462 1.494 1.395 1.405 186,732 -0.05(-3.68%)
May 21, 2010 1.408 1.480 1.397 1.459 472,907 +0.02(+1.68%)
May 20, 2010 1.448 1.499 1.427 1.435 300,437 -0.08(-5.31%)
May 19, 2010 1.526 1.542 1.507 1.515 153,802 -0.02(-1.57%)
May 18, 2010 1.572 1.580 1.526 1.539 162,867 -0.02(-1.37%)
May 17, 2010 1.587 1.587 1.539 1.561 157,742 -0.01(-0.85%)
May 14, 2010 1.601 1.606 1.505 1.574 242,760 -0.04(-2.48%)
May 13, 2010 1.627 1.635 1.603 1.614 166,975 -0.02(-0.98%)
May 12, 2010 1.566 1.633 1.542 1.630 324,549 +0.06(+4.08%)
May 11, 2010 1.558 1.587 1.508 1.566 166,603 +0.01(+0.86%)
May 10, 2010 1.521 1.553 1.489 1.553 323,434 +0.13(+8.97%)
May 07, 2010 1.521 1.545 1.425 1.425 306,189 -0.12(-7.60%)
May 06, 2010 1.638 1.689 1.390 1.542 281,984 -0.12(-7.06%)
May 05, 2010 1.710 1.713 1.654 1.659 209,983 -0.03(-1.74%)
May 04, 2010 1.726 1.726 1.665 1.689 243,417 -0.07(-3.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.